Taiwan Taffeta Fabric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.800	15.300	14.800	15.300	15.300	48,517
2025-02-04	15.050	15.100	14.900	14.900	14.900	52,173
2025-02-03	15.150	15.200	15.000	15.200	15.200	44,142
2025-01-22	15.200	15.300	15.150	15.250	15.250	88,012
2025-01-21	15.350	15.350	15.050	15.250	15.250	130,266
2025-01-20	15.050	15.300	14.900	15.200	15.200	290,979
2025-01-17	14.700	17.900	14.700	15.050	15.050	4,683,346
2025-01-16	14.950	16.300	14.950	16.300	16.300	977,838
2025-01-15	14.900	14.950	14.800	14.850	14.850	11,388
2025-01-14	14.650	14.950	14.550	14.850	14.850	54,028
2025-01-13	14.650	14.700	14.650	14.700	14.700	30,895
2025-01-10	14.550	14.650	14.400	14.650	14.650	62,313
2025-01-09	14.850	14.850	14.550	14.550	14.550	37,386
2025-01-08	14.750	14.850	14.750	14.850	14.850	20,137
2025-01-07	14.700	14.800	14.700	14.750	14.750	68,000
2025-01-06	14.750	14.850	14.600	14.750	14.750	40,704
2025-01-03	14.750	14.750	14.700	14.750	14.750	13,006
2025-01-02	14.900	14.900	14.700	14.700	14.700	51,887
2024-12-31	15.000	15.000	14.900	14.900	14.900	20,555
2024-12-30	15.100	15.100	14.900	15.000	15.000	15,001
2024-12-27	15.000	15.000	14.900	14.900	14.900	33,102
2024-12-26	15.000	15.050	14.950	14.950	14.950	30,124
2024-12-25	15.400	15.400	14.750	14.900	14.900	123,256
2024-12-24	15.300	15.350	15.250	15.350	15.350	24,860
2024-12-23	15.200	15.300	15.150	15.200	15.200	21,537
2024-12-20	15.300	15.400	15.150	15.150	15.150	56,212
2024-12-19	15.450	15.450	15.300	15.300	15.300	88,683
2024-12-18	15.500	15.550	15.400	15.550	15.550	47,356
2024-12-17	15.600	15.600	15.550	15.550	15.550	10,475
2024-12-16	15.700	15.700	15.500	15.500	15.500	73,055
2024-12-13	15.900	15.900	15.650	15.700	15.700	31,956
2024-12-12	15.950	15.950	15.850	15.950	15.950	53,158
2024-12-11	15.800	15.950	15.700	15.950	15.950	35,849
2024-12-10	15.950	15.950	15.900	15.950	15.950	21,630
2024-12-09	16.200	16.200	15.950	15.950	15.950	48,898
2024-12-06	16.350	16.350	16.050	16.150	16.150	28,055
2024-12-05	16.300	16.300	16.150	16.150	16.150	32,289
2024-12-04	16.300	16.300	16.100	16.200	16.200	21,130
2024-12-03	16.150	16.250	16.100	16.250	16.250	47,315
2024-12-02	16.150	16.200	16.050	16.100	16.100	7,637
2024-11-29	16.150	16.250	16.100	16.150	16.150	16,402
2024-11-28	16.100	16.300	15.950	16.300	16.300	95,440
2024-11-27	16.500	16.500	16.050	16.250	16.250	46,736
2024-11-26	16.450	16.600	16.300	16.350	16.350	55,377
2024-11-25	16.650	16.650	16.050	16.600	16.600	121,584
2024-11-22	16.750	16.750	16.500	16.550	16.550	71,514
2024-11-21	15.900	16.500	15.900	16.500	16.500	59,466
2024-11-20	16.500	16.550	16.450	16.450	16.450	23,523
2024-11-19	16.200	16.500	16.150	16.450	16.450	61,371
2024-11-18	16.300	16.300	16.050	16.200	16.200	34,189
2024-11-15	16.600	16.600	16.050	16.200	16.200	207,405
2024-11-14	16.150	16.250	16.050	16.150	16.150	90,431
2024-11-13	16.050	16.350	16.050	16.200	16.200	86,310
2024-11-12	16.900	16.900	16.450	16.450	16.450	38,605
2024-11-11	16.850	16.950	16.850	16.850	16.850	22,068
2024-11-08	17.100	17.100	16.850	16.850	16.850	72,177
2024-11-07	17.200	17.400	16.950	16.950	16.950	30,047
2024-11-06	17.900	17.900	16.950	16.950	16.950	117,292
2024-11-05	17.200	17.200	16.900	17.100	17.100	153,043
2024-11-04	16.650	16.850	16.650	16.700	16.700	22,039

← NewerPage 8 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.5000 TWD
2021-09-02	0.2000 TWD
2020-08-21	0.2586 TWD
2019-07-16	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.